Premium
Japan Airlines Ltd (PK) (JAPSY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.142 | 1.7535193875 | 8.098 | 8.42 | 8.07 | 45759 | 8.30372312 | DR |
| 4 | 0.3325 | 4.20486879545 | 7.9075 | 8.42 | 7.48 | 77688 | 7.8908122 | DR |
| 12 | -0.29 | -3.39976553341 | 8.53 | 8.93 | 7.48 | 59005 | 8.0710692 | DR |
| 26 | -0.2025 | -2.39857862008 | 8.4425 | 8.93 | 7.27 | 84308 | 7.98482354 | DR |
| 52 | -1.16 | -12.3404255319 | 9.4 | 10.1699 | 7.27 | 64919 | 8.38159346 | DR |
| 156 | -1.14 | -12.1535181237 | 9.38 | 11.15 | 7.27 | 54801 | 8.89510858 | DR |
| 260 | -7.08 | -46.2140992167 | 15.32 | 15.9 | 7.27 | 83599 | 10.15080013 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 8.355 | -0.05 | -0.54 | 8.215 | 8.39 | 8.215 | 74055 |
| 1733178180 | 8.4 | 0.1 | 1.20 | 8.38 | 8.42 | 8.3699999 | 49738 |
| 1732918200 | 8.3 | 0.17 | 2.09 | 8.25 | 8.3 | 8.25 | 10035 |
| 1732746540 | 8.13 | 0.21 | 2.65 | 8.098 | 8.13 | 8.07 | 49208 |
| 1732660140 | 7.92 | 0.17 | 2.19 | 7.93 | 7.93 | 7.89 | 87847 |
| 1732573560 | 7.75 | -0.02 | -0.26 | 7.74 | 7.77 | 7.72 | 108807 |
| 1732314000 | 7.77 | 0.07 | 0.91 | 7.78 | 7.8 | 7.75 | 74193 |
| 1732227900 | 7.7 | 0.03 | 0.33 | 7.73 | 7.73 | 7.7 | 80846 |
| 1732141740 | 7.675 | -0.14 | -1.73 | 7.48 | 7.71 | 7.48 | 62170 |
| 1732054800 | 7.81 | -0.09 | -1.14 | 7.82 | 7.85 | 7.81 | 80356 |
| 1731968640 | 7.9 | 0.02 | 0.25 | 7.85 | 7.9 | 7.85 | 81003 |
| 1731709260 | 7.88 | 0.07 | 0.94 | 7.58 | 7.88 | 7.58 | 108335 |
| 1731622800 | 7.807 | -0.05 | -0.67 | 7.8 | 7.85 | 7.79 | 114475 |
| 1731536760 | 7.86 | 0.08 | 1.03 | 7.69 | 7.9 | 7.69 | 142668 |
| 1731450480 | 7.78 | -0.11 | -1.39 | 7.845 | 7.91 | 7.78 | 77114 |
| 1731363600 | 7.89 | 0.01 | 0.13 | 7.88 | 7.9 | 7.87 | 81693 |
| 1731104400 | 7.88 | -0.09 | -1.13 | 8.07 | 8.07 | 7.7601 | 65161 |
| 1731018540 | 7.97 | 0.09 | 1.14 | 7.88 | 7.99 | 7.88 | 73352 |
| 1730931600 | 7.88 | 0 | 0.00 | 7.9075 | 7.9725 | 7.8 | 55009 |
| 1730845680 | 7.88 | 0 | 0.00 | 7.87 | 7.91 | 7.834 | 72870 |
| 1730759160 | 7.88 | -0.11 | -1.38 | 7.935 | 7.9899 | 7.88 | 68600 |
| 1730496420 | 7.99 | 0.05 | 0.63 | 7.9825 | 8.1 | 7.9 | 59141 |
| 1730409780 | 7.94 | 0.05 | 0.63 | 7.89 | 7.98 | 7.88 | 108926 |
| 1730323500 | 7.89 | 0.02 | 0.25 | 7.8701 | 7.95 | 7.87 | 41503 |
| 1730237280 | 7.87 | 0.03 | 0.38 | 7.885 | 7.91 | 7.87 | 60898 |
| 1730150880 | 7.84 | 0.01 | 0.13 | 7.75 | 7.84 | 7.75 | 79721 |
| 1729891500 | 7.83 | 0 | 0.00 | 7.83 | 7.845 | 7.77 | 40880 |
| 1729805160 | 7.83 | 0.05 | 0.64 | 7.819 | 7.84 | 7.78 | 72135 |
| 1729718940 | 7.78 | -0.13 | -1.64 | 7.86 | 7.86 | 7.765 | 60666 |
| 1729632300 | 7.91 | -0.03 | -0.38 | 8.2899999 | 8.2899999 | 7.81 | 30753 |
| 1729545600 | 7.94 | -0.13 | -1.61 | 8 | 8.05 | 7.92 | 53757 |
| 1729286400 | 8.07 | 0.03 | 0.37 | 8.08 | 8.1 | 8.03 | 31465 |
| 1729200000 | 8.0399999 | -0.12 | -1.47 | 8.13 | 8.19 | 8.0399999 | 66318 |
| 1729113960 | 8.16 | 0.15 | 1.87 | 8.085 | 8.16 | 8.06 | 72916 |
| 1729027680 | 8.01 | -0.13 | -1.57 | 8.065 | 8.108 | 8 | 32307 |
| 1728941220 | 8.1376 | -0.01 | -0.15 | 8.1 | 8.14 | 8.02 | 49495 |
| 1728681900 | 8.15 | -0.01 | -0.12 | 8.075 | 8.15 | 8.0525 | 70431 |
| 1728595560 | 8.16 | -0.02 | -0.24 | 8.1 | 8.1875 | 8.1 | 42473 |
| 1728508800 | 8.18 | -0.04 | -0.49 | 8.17 | 8.2 | 8.13 | 29528 |
| 1728422580 | 8.22 | -0.06 | -0.72 | 8.03 | 8.22 | 8.03 | 70322 |
| 1728336000 | 8.28 | 0 | 0.00 | 8.2835 | 8.2899999 | 8.24 | 52961 |
| 1728077220 | 8.28 | 0.07 | 0.85 | 8.3 | 8.33 | 8.25 | 41452 |
| 1727990760 | 8.21 | -0.16 | -1.91 | 8.25 | 8.25 | 8.21 | 23785 |
| 1727904000 | 8.3699999 | -0.23 | -2.67 | 8.31 | 8.3899 | 8.2501 | 28694 |
| 1727818140 | 8.6 | -0.12 | -1.38 | 8.57 | 8.64 | 8.5399999 | 104899 |
| 1727731380 | 8.72 | -0.18 | -2.02 | 8.75 | 8.795 | 8.6875 | 36892 |
| 1727472000 | 8.9 | 0.05 | 0.56 | 8.785 | 8.9 | 8.76 | 22874 |
| 1727386200 | 8.85 | 0.28 | 3.27 | 8.77 | 8.85 | 8.708 | 62004 |
| 1727299200 | 8.57 | 0.08 | 0.94 | 8.93 | 8.93 | 8.5675 | 22464 |
| 1727212800 | 8.49 | -0.12 | -1.41 | 8.4475 | 8.49 | 8.4475 | 24870 |
| 1727126940 | 8.611 | 0.03 | 0.36 | 8.5875 | 8.6199999 | 8.55 | 41354 |
| 1726867200 | 8.58 | -0.05 | -0.58 | 8.545 | 8.61 | 8.538 | 23900 |
| 1726781220 | 8.63 | 0.1 | 1.17 | 8.56 | 8.642 | 8.56 | 12187 |
| 1726694460 | 8.53 | -0.1 | -1.16 | 8.555 | 8.6395 | 8.49 | 11368 |
| 1726608240 | 8.63 | 0.01 | 0.12 | 8.6649999 | 8.672 | 8.59 | 104744 |
| 1726521720 | 8.6199999 | 0.04 | 0.47 | 8.6 | 8.6199999 | 8.59 | 25152 |
| 1726262940 | 8.58 | 0.11 | 1.30 | 8.5 | 8.6 | 8.5 | 48398 |
| 1726176540 | 8.47 | 0.09 | 1.07 | 8.45 | 8.506 | 8.43 | 39337 |
| 1726090140 | 8.38 | -0.14 | -1.64 | 8.53 | 8.72 | 8.33 | 62817 |
| 1726003500 | 8.52 | 0.11 | 1.31 | 8.48 | 8.525 | 8.45 | 51372 |
| 1725917160 | 8.41 | 0.15 | 1.82 | 8.07 | 8.4324999 | 8.07 | 23123 |
| 1725658020 | 8.26 | -0.17 | -2.02 | 8.175 | 8.2899999 | 8.175 | 21454 |
| 1725571440 | 8.43 | 0.14 | 1.69 | 8.44 | 8.44 | 8.27 | 60644 |
| 1725485040 | 8.2899999 | 0.05 | 0.61 | 8.26 | 8.32 | 7.98 | 28509 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
